Canada markets open in 4 hours 21 minutes

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.85-0.01 (-0.04%)
At close: 04:00PM EDT
24.63 -0.22 (-0.90%)
Pre-Market: 04:38AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202424.7625.0524.5324.8524.85789,200
Jul 22, 202424.7225.0924.1024.8624.861,140,400
Jul 19, 202424.6524.8124.2724.6824.68934,100
Jul 18, 202425.1525.2924.5224.7624.76977,800
Jul 17, 202425.2526.1825.1125.2825.281,109,600
Jul 16, 202424.7225.2624.4225.2525.251,283,100
Jul 15, 202424.7124.9524.5024.8124.811,147,300
Jul 12, 202424.9324.9324.3424.6124.61744,900
Jul 11, 202424.2524.7223.9324.6624.66949,100
Jul 10, 202424.4524.5723.9324.1524.151,298,100
Jul 09, 202425.0025.1924.4824.5224.52892,100
Jul 08, 202425.4025.8025.1825.2025.20850,200
Jul 05, 202426.4726.4725.4225.4325.43761,500
Jul 03, 202426.1826.6725.9926.5826.58503,200
Jul 02, 202426.4726.9926.2026.2126.21882,900
Jul 01, 202426.7826.9426.2726.3526.351,164,400
Jun 28, 202426.9326.9926.4126.7726.771,623,100
Jun 27, 202426.9327.1326.4926.6526.65546,800
Jun 26, 202426.7826.8926.4226.7826.78667,000
Jun 25, 202426.6226.7826.2326.7026.70614,400
Jun 24, 202426.8627.4226.6526.7126.71993,400
Jun 21, 202427.0527.1226.4626.8326.833,657,900
Jun 20, 202426.9327.7126.7726.9526.951,019,000
Jun 18, 202427.1327.4226.6326.8926.89904,100
Jun 17, 202426.6127.0826.2627.0527.05936,400
Jun 14, 202427.0327.1726.6226.6726.67614,100
Jun 13, 202427.0327.3426.7327.2127.21568,300
Jun 12, 202427.8528.0026.7726.8726.871,290,800
Jun 11, 202426.8627.5626.5827.5027.501,063,600
Jun 10, 202426.8127.2426.6427.0527.05835,000
Jun 07, 202426.6127.2026.1626.9826.98933,200
Jun 06, 202426.6326.8626.3326.7826.78832,000
Jun 05, 202427.2227.2226.5126.6526.65836,100
Jun 04, 202426.8327.3326.5127.0627.061,015,000
Jun 03, 202427.8127.8326.9727.1227.121,205,500
May 31, 202427.6527.9627.5327.8627.862,057,100
May 30, 202428.2228.6127.4327.4727.471,134,800
May 29, 202429.5129.5628.3128.3428.34905,100
May 28, 202429.8930.1729.5629.6629.66909,200
May 24, 202429.9930.2829.6829.7829.78619,400
May 23, 202429.9630.1529.5929.7129.71816,200
May 22, 202429.7130.4429.4029.7329.73804,000
May 21, 202429.3429.9329.3429.8929.89632,300
May 20, 202429.6029.8029.2629.4729.47782,100
May 17, 202429.3529.8229.3029.6029.60874,200
May 16, 202428.7529.3128.7429.2429.24913,100
May 15, 202428.8129.0328.0528.9028.901,033,300
May 14, 202428.4428.9728.3028.8928.891,083,800
May 13, 202428.9829.1128.5128.5528.55840,300
May 10, 202429.4129.5928.6628.8528.851,170,000
May 10, 20240.5 Dividend
May 09, 202429.4829.8829.2429.7929.29952,100
May 08, 202429.1529.8729.0029.3928.901,307,100
May 07, 202429.5329.8829.1529.2328.741,184,800
May 06, 202429.8930.1229.5629.6129.11914,300
May 03, 202429.6129.9028.7829.4929.001,374,000
May 02, 202429.5129.8329.0029.4328.941,333,000
May 01, 202430.2530.9528.9529.3728.881,866,800
Apr 30, 202433.5133.5130.3230.3829.872,048,500
Apr 29, 202433.1033.3532.7033.1232.56915,400
Apr 26, 202433.0633.4032.8033.2232.66727,400
Apr 25, 202433.2433.4732.6433.3832.82489,000
Apr 24, 202433.5133.6332.9933.5733.01579,700
Apr 23, 202432.9734.0832.7033.6933.12770,200
Apr 22, 202432.7133.6132.4533.1032.54595,000
Apr 19, 202432.5033.0132.4032.8232.27682,400
Apr 18, 202433.5133.5232.5232.5532.00615,400
Apr 17, 202433.9934.1833.3433.4132.85562,200
Apr 16, 202434.4234.5133.5433.9333.36639,700
Apr 15, 202435.2335.3234.2834.5133.93589,300
Apr 12, 202435.6636.0634.8135.1434.55744,000
Apr 11, 202435.2435.6834.7535.4234.83729,100
Apr 10, 202435.1835.5434.4835.0334.44887,700
Apr 09, 202436.4736.5735.0535.2534.66905,000
Apr 08, 202437.3937.6636.3136.3235.71766,400
Apr 05, 202437.8238.0237.1937.5736.94551,000
Apr 04, 202437.6037.9237.0337.2836.65490,000
Apr 03, 202436.6838.0736.3537.6236.99880,000
Apr 02, 202436.9537.6035.9036.3635.751,219,000
Apr 01, 202436.0036.9635.2236.7236.101,027,400
Mar 28, 202434.8335.9634.7035.6635.061,160,200
Mar 27, 202435.1535.5534.7634.8734.281,052,400
Mar 26, 202436.3236.4735.1335.1534.56850,700
Mar 25, 202436.7737.0235.8436.1635.55540,300
Mar 22, 202436.5636.6735.9636.4235.81551,300
Mar 21, 202436.9037.3436.5536.6936.07840,000
Mar 20, 202435.8236.9935.5336.7836.16790,700
Mar 19, 202435.5036.4635.5036.2435.63942,700
Mar 18, 202436.0336.0735.3735.5834.98776,800
Mar 15, 202434.6436.1534.6435.9035.302,243,900
Mar 14, 202434.9035.2633.7934.4233.841,078,900
Mar 13, 202433.2634.8933.2634.7034.121,177,900
Mar 12, 202432.8833.3632.5132.5431.99671,000
Mar 11, 202433.0533.4132.5732.8932.34610,300
Mar 08, 202433.5933.8732.7233.0932.53772,000
Mar 07, 202432.4133.9032.4133.6533.09695,800
Mar 06, 202432.4332.6431.7232.2031.66847,700
Mar 05, 202432.0732.6631.8232.1531.61789,900
Mar 04, 202432.8633.4232.1132.1231.58875,400
Mar 01, 202432.9933.4332.4432.7732.221,044,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...